5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
-17.38%
PIMCO Dynamic Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.64 | $21.57 (-0.32%) | $21.64 | $21.53 | 145.74 K | $976.32 M |
| 08/06/2026 | $21.55 | $21.60 (0.23%) | $21.70 | $21.51 | 71.20 K | $965.81 M |
| 08/05/2026 | $21.57 | $21.45 (-0.56%) | $21.75 | $21.43 | 56.20 K | $959.10 M |
| 08/04/2026 | $21.37 | $21.60 (1.08%) | $21.70 | $21.32 | 191.90 K | $965.81 M |
| 08/03/2026 | $21.49 | $21.37 (-0.56%) | $21.49 | $21.20 | 70.90 K | $955.52 M |
| 07/31/2026 | $21.14 | $21.36 (1.04%) | $21.43 | $21.13 | 66.00 K | $955.08 M |
| 07/30/2026 | $21.01 | $21.14 (0.62%) | $21.24 | $20.98 | 99.25 K | $945.24 M |
| 07/29/2026 | $21.10 | $21.08 (-0.09%) | $21.28 | $20.92 | 101.70 K | $942.56 M |
| 07/28/2026 | $21.49 | $21.01 (-2.23%) | $21.49 | $20.88 | 116.10 K | $939.43 M |
| 07/27/2026 | $21.33 | $21.28 (-0.23%) | $21.67 | $21.20 | 72.50 K | $951.50 M |
| 07/24/2026 | $21.45 | $21.41 (-0.19%) | $21.80 | $21.27 | 96.91 K | $957.31 M |
| 07/23/2026 | $21.53 | $21.31 (-1.02%) | $21.78 | $21.29 | 79.20 K | $952.84 M |
| 07/22/2026 | $21.20 | $21.46 (1.23%) | $21.59 | $21.17 | 63.92 K | $959.55 M |
| 07/21/2026 | $21.10 | $21.15 (0.24%) | $21.25 | $20.87 | 92.40 K | $945.69 M |
| 07/20/2026 | $21.12 | $21.08 (-0.19%) | $21.31 | $21.07 | 66.95 K | $942.56 M |
| 07/17/2026 | $21.01 | $21.07 (0.29%) | $21.13 | $20.89 | 88.82 K | $942.11 M |
| 07/16/2026 | $21.03 | $20.91 (-0.57%) | $21.24 | $20.83 | 84.00 K | $934.96 M |
| 07/15/2026 | $21.27 | $21.00 (-1.27%) | $21.43 | $20.96 | 93.30 K | $938.98 M |
| 07/14/2026 | $21.30 | $21.19 (-0.52%) | $21.42 | $21.10 | 88.20 K | $947.48 M |
| 07/13/2026 | $21.51 | $21.26 (-1.16%) | $21.53 | $20.97 | 81.85 K | $950.61 M |
| 07/10/2026 | $21.38 | $21.51 (0.61%) | $21.59 | $21.38 | 95.70 K | $961.78 M |
| 07/09/2026 | $21.36 | $21.37 (0.05%) | $21.66 | $21.35 | 136.60 K | $955.52 M |
| 07/08/2026 | $21.09 | $21.30 (1%) | $21.49 | $21.08 | 80.60 K | $952.39 M |
| 07/07/2026 | $21.00 | $21.05 (0.24%) | $21.10 | $20.87 | 78.52 K | $941.22 M |
| 07/06/2026 | $20.85 | $21.01 (0.77%) | $21.23 | $20.85 | 95.83 K | $939.43 M |
| 07/02/2026 | $20.96 | $20.91 (-0.24%) | $21.05 | $20.81 | 171.00 K | $934.96 M |
| 07/01/2026 | $20.99 | $20.96 (-0.14%) | $21.10 | $20.82 | 102.10 K | $937.19 M |
| 06/30/2026 | $20.73 | $20.82 (0.43%) | $20.96 | $20.73 | 93.30 K | $930.93 M |
| 06/29/2026 | $20.66 | $20.73 (0.34%) | $20.84 | $20.63 | 81.80 K | $926.91 M |
| 06/26/2026 | $21.01 | $20.62 (-1.86%) | $21.05 | $20.62 | 75.70 K | $921.99 M |
| 06/25/2026 | $20.91 | $20.89 (-0.1%) | $21.10 | $20.87 | 76.20 K | $934.06 M |
| 06/24/2026 | $20.81 | $20.99 (0.86%) | $21.00 | $20.81 | 98.72 K | $938.53 M |
| 06/23/2026 | $20.61 | $20.86 (1.21%) | $20.92 | $20.61 | 30.12 K | $932.72 M |
| 06/22/2026 | $20.85 | $20.80 (-0.24%) | $20.97 | $20.74 | 47.43 K | $930.04 M |
| 06/18/2026 | $20.79 | $20.78 (-0.05%) | $20.97 | $20.61 | 50.70 K | $929.14 M |
| 06/17/2026 | $21.05 | $20.79 (-1.24%) | $21.05 | $20.77 | 72.30 K | $929.59 M |
| 06/16/2026 | $20.72 | $20.90 (0.87%) | $21.00 | $20.72 | 75.32 K | $934.51 M |
| 06/15/2026 | $20.77 | $20.84 (0.34%) | $20.96 | $20.75 | 90.50 K | $931.83 M |
| 06/12/2026 | $20.86 | $20.85 (-0.05%) | $21.00 | $20.76 | 50.90 K | $932.27 M |
| 06/11/2026 | $20.98 | $20.90 (-0.38%) | $21.14 | $20.72 | 71.02 K | $934.51 M |
| 06/10/2026 | $20.93 | $20.96 (0.14%) | $21.32 | $20.93 | 75.30 K | $937.19 M |
| 06/09/2026 | $21.15 | $21.13 (-0.09%) | $21.36 | $20.93 | 83.41 K | $944.79 M |
| 06/08/2026 | $21.42 | $21.26 (-0.75%) | $21.50 | $21.16 | 121.80 K | $950.61 M |
| 06/05/2026 | $21.48 | $21.25 (-1.07%) | $21.55 | $21.25 | 76.00 K | $950.16 M |
| 06/04/2026 | $21.55 | $21.50 (-0.23%) | $21.62 | $21.37 | 103.20 K | $961.34 M |
| 06/03/2026 | $21.67 | $21.52 (-0.69%) | $21.85 | $21.44 | 75.10 K | $962.23 M |
| 06/02/2026 | $21.72 | $21.67 (-0.23%) | $21.86 | $21.60 | 134.92 K | $968.94 M |
| 06/01/2026 | $21.89 | $21.69 (-0.91%) | $21.90 | $21.62 | 93.32 K | $969.83 M |
| 05/29/2026 | $21.65 | $21.66 (0.05%) | $21.80 | $21.58 | 61.00 K | $968.49 M |
| 05/28/2026 | $21.51 | $21.55 (0.19%) | $21.79 | $21.51 | 97.50 K | $963.57 M |
| 05/27/2026 | $21.54 | $21.52 (-0.09%) | $21.68 | $21.51 | 83.00 K | $962.23 M |
| 05/26/2026 | $21.72 | $21.70 (-0.09%) | $21.85 | $21.60 | 69.74 K | $970.28 M |
| 05/22/2026 | $21.75 | $21.75 (0%) | $21.87 | $21.57 | 63.44 K | $972.51 M |
| 05/21/2026 | $21.70 | $21.74 (0.18%) | $21.87 | $21.55 | 102.40 K | $972.07 M |
| 05/20/2026 | $21.60 | $21.67 (0.32%) | $21.74 | $21.48 | 84.44 K | $968.94 M |
| 05/19/2026 | $21.70 | $21.42 (-1.29%) | $21.74 | $21.40 | 84.31 K | $957.76 M |
| 05/18/2026 | $21.50 | $21.60 (0.47%) | $21.93 | $21.50 | 96.04 K | $965.81 M |
| 05/15/2026 | $21.49 | $21.53 (0.19%) | $21.99 | $21.47 | 82.35 K | $962.68 M |
| 05/14/2026 | $21.36 | $21.49 (0.61%) | $21.59 | $21.33 | 59.02 K | $960.89 M |
| 05/13/2026 | $21.39 | $21.38 (-0.05%) | $21.43 | $21.20 | 73.02 K | $955.97 M |
| 05/12/2026 | $21.13 | $21.29 (0.76%) | $21.37 | $21.07 | 66.60 K | $951.95 M |
| 05/11/2026 | $21.10 | $21.08 (-0.09%) | $21.19 | $20.98 | 43.33 K | $942.56 M |
| 05/08/2026 | $21.00 | $21.13 (0.62%) | $21.22 | $21.00 | 63.05 K | $944.79 M |
| 05/07/2026 | $21.30 | $21.00 (-1.41%) | $21.34 | $21.00 | 88.00 K | $938.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
